Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Mining Gold Corp (OP: FFMGF )

0.0972 -0.0023 (-2.31%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.2265 0.2290 0.2150 0.2230 292,484 -0.00(-1.55%)
Oct 30, 2018 0.2306 0.2306 0.2224 0.2265 192,230 -0.00(-1.09%)
Oct 29, 2018 0.2347 0.2427 0.2235 0.2290 426,962 -0.01(-4.18%)
Oct 26, 2018 0.2198 0.2468 0.2126 0.2390 522,000 +0.02(+7.66%)
Oct 25, 2018 0.2315 0.2400 0.2200 0.2220 554,529 -0.01(-3.48%)
Oct 24, 2018 0.2388 0.2470 0.2300 0.2300 256,577 -0.01(-4.13%)
Oct 23, 2018 0.2422 0.2493 0.2305 0.2399 806,767 -0.00(-0.04%)
Oct 22, 2018 0.2581 0.2700 0.2397 0.2400 1,067,255 -0.03(-9.43%)
Oct 19, 2018 0.2740 0.2740 0.2600 0.2650 212,000 -0.01(-1.85%)
Oct 18, 2018 0.2632 0.2750 0.2626 0.2700 201,496 +0.01(+1.96%)
Oct 17, 2018 0.2746 0.2800 0.2630 0.2648 165,141 -0.01(-2.79%)
Oct 16, 2018 0.2780 0.2900 0.2644 0.2724 225,888 -0.02(-6.36%)
Oct 15, 2018 0.3030 0.3030 0.2865 0.2909 219,015 +0.00(+0.45%)
Oct 12, 2018 0.2978 0.3019 0.2785 0.2896 196,100 -0.01(-3.47%)
Oct 11, 2018 0.2566 0.3044 0.2566 0.3000 386,612 +0.04(+15.92%)
Oct 10, 2018 0.2564 0.2606 0.2380 0.2588 261,209 +0.00(+1.13%)
Oct 09, 2018 0.2630 0.2630 0.2524 0.2559 173,363 -0.01(-2.70%)
Oct 08, 2018 0.2640 0.2640 0.2500 0.2630 97,973 +0.01(+2.65%)
Oct 05, 2018 0.2552 0.2630 0.2529 0.2562 151,800 +0.00(+0.00%)
Oct 04, 2018 0.2550 0.2600 0.2505 0.2562 132,796 -0.00(-1.46%)
Oct 03, 2018 0.2707 0.2707 0.2593 0.2600 178,470 +0.00(+0.00%)
Oct 02, 2018 0.2673 0.2729 0.2600 0.2600 171,272 -0.00(-1.44%)
Oct 01, 2018 0.2720 0.2720 0.2563 0.2638 81,332 +0.00(+0.30%)
Sep 28, 2018 0.2529 0.2652 0.2500 0.2630 345,100 +0.01(+3.95%)
Sep 27, 2018 0.2603 0.2626 0.2444 0.2530 244,039 -0.01(-3.18%)
Sep 26, 2018 0.2720 0.2720 0.2551 0.2613 262,565 -0.01(-2.65%)
Sep 25, 2018 0.2800 0.2803 0.2654 0.2684 286,124 -0.02(-5.43%)
Sep 24, 2018 0.2853 0.2881 0.2710 0.2838 344,237 +0.00(+1.18%)
Sep 21, 2018 0.2750 0.2900 0.2684 0.2805 144,700 +0.00(+1.23%)
Sep 20, 2018 0.2780 0.2887 0.2650 0.2771 253,789 +0.01(+5.28%)
Sep 19, 2018 0.2500 0.2700 0.2500 0.2632 180,601 +0.00(+1.23%)
Sep 18, 2018 0.2673 0.2715 0.2500 0.2600 175,624 +0.00(+1.56%)
Sep 17, 2018 0.2709 0.2787 0.2559 0.2560 456,474 -0.00(-1.54%)
Sep 14, 2018 0.2793 0.2800 0.2594 0.2600 280,500 -0.01(-3.70%)
Sep 13, 2018 0.2750 0.2752 0.2634 0.2700 330,910 +0.01(+2.16%)
Sep 12, 2018 0.2600 0.2750 0.2500 0.2643 284,457 +0.01(+3.24%)
Sep 11, 2018 0.2550 0.2647 0.2550 0.2560 267,164 -0.00(-0.12%)
Sep 10, 2018 0.2565 0.2682 0.2532 0.2563 302,223 -0.00(-1.42%)
Sep 07, 2018 0.2660 0.2788 0.2561 0.2600 349,200 -0.01(-2.29%)
Sep 06, 2018 0.2694 0.2784 0.2653 0.2661 185,384 -0.00(-1.44%)
Sep 05, 2018 0.2791 0.2797 0.2600 0.2700 406,745 -0.00(-0.44%)
Sep 04, 2018 0.2751 0.2836 0.2594 0.2712 637,163 -0.01(-5.14%)
Aug 31, 2018 0.2859 0.2859 0.2859 0 +0.01(+2.00%)
Aug 30, 2018 0.2670 0.2918 0.2670 0.2803 202,853 -0.00(-1.55%)
Aug 29, 2018 0.2900 0.2941 0.2844 0.2847 157,555 -0.00(-1.15%)
Aug 28, 2018 0.3005 0.3099 0.2855 0.2880 278,251 -0.01(-3.81%)
Aug 27, 2018 0.2934 0.3000 0.2854 0.2994 345,365 +0.00(+0.64%)
Aug 24, 2018 0.3100 0.3100 0.2866 0.2975 629,900 -0.01(-4.03%)
Aug 23, 2018 0.2870 0.3100 0.2870 0.3100 184,531 +0.01(+4.24%)
Aug 22, 2018 0.2976 0.3100 0.2974 0.2974 178,123 +0.00(+1.40%)
Aug 21, 2018 0.2920 0.3089 0.2900 0.2933 206,905 +0.00(+1.31%)
Aug 20, 2018 0.2698 0.3006 0.2659 0.2895 418,145 +0.02(+6.83%)
Aug 17, 2018 0.2734 0.2900 0.2566 0.2710 995,800 +0.00(+0.37%)
Aug 16, 2018 0.2909 0.3200 0.2625 0.2700 744,645 -0.02(-7.53%)
Aug 15, 2018 0.3106 0.3250 0.2833 0.2920 968,912 -0.02(-7.59%)
Aug 14, 2018 0.3137 0.3280 0.3120 0.3160 202,050 -0.00(-1.25%)
Aug 13, 2018 0.3161 0.3292 0.3120 0.3200 671,791 -0.01(-3.03%)
Aug 10, 2018 0.3130 0.3329 0.3108 0.3300 307,400 +0.01(+3.13%)
Aug 09, 2018 0.3149 0.3251 0.3117 0.3200 310,414 -0.01(-1.54%)
Aug 08, 2018 0.3190 0.3284 0.3121 0.3250 281,979 +0.01(+1.56%)
Aug 07, 2018 0.3194 0.3313 0.3194 0.3200 239,352 -0.00(-0.93%)
Aug 06, 2018 0.3159 0.3350 0.3159 0.3230 144,413 -0.00(-0.22%)
Aug 03, 2018 0.3250 0.3337 0.3210 0.3237 142,600 -0.00(-0.40%)
Aug 02, 2018 0.3374 0.3374 0.3204 0.3250 81,660 +0.00(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.